ACWI Ishares MSCI ETF (NQ: ACWI )

101.74 USD -1.14 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 39.09 39.09 38.73 38.86 46,090 -0.45(-1.14%)
Aug 28, 2009 39.51 39.66 39.12 39.31 233,005 +0.00(+0.00%)
Aug 27, 2009 39.21 39.43 38.67 39.31 99,642 +0.13(+0.33%)
Aug 26, 2009 39.01 39.20 38.84 39.18 78,416 -0.13(-0.33%)
Aug 25, 2009 39.50 39.66 39.24 39.31 136,912 +0.17(+0.43%)
Aug 24, 2009 39.30 39.50 39.03 39.14 100,719 +0.00(+0.00%)
Aug 21, 2009 38.75 39.20 38.75 39.14 76,079 +0.77(+2.01%)
Aug 20, 2009 38.04 38.51 38.04 38.37 66,979 +0.37(+0.97%)
Aug 19, 2009 37.30 38.09 37.30 38.00 85,008 +0.42(+1.12%)
Aug 18, 2009 37.30 37.77 37.30 37.58 145,091 +0.43(+1.16%)
Aug 17, 2009 37.58 37.99 37.00 37.15 147,306 -1.22(-3.18%)
Aug 14, 2009 38.76 38.80 38.03 38.37 73,033 -0.35(-0.90%)
Aug 13, 2009 38.67 38.77 38.28 38.72 215,237 +0.45(+1.18%)
Aug 12, 2009 37.82 38.53 37.82 38.27 231,355 +0.43(+1.14%)
Aug 11, 2009 38.12 38.12 37.69 37.84 351,842 -0.34(-0.89%)
Aug 10, 2009 38.34 38.39 38.00 38.18 154,296 -0.29(-0.75%)
Aug 07, 2009 38.61 38.68 38.17 38.47 126,749 +0.29(+0.76%)
Aug 06, 2009 38.62 38.62 37.91 38.18 120,129 -0.26(-0.68%)
Aug 05, 2009 38.58 38.59 38.06 38.44 86,532 -0.11(-0.29%)
Aug 04, 2009 38.31 38.66 38.26 38.55 62,313 -0.09(-0.23%)
Aug 03, 2009 38.43 38.69 38.21 38.64 742,984 +0.90(+2.38%)
Jul 31, 2009 37.80 37.98 37.48 37.74 229,652 +0.20(+0.53%)
Jul 30, 2009 37.40 37.81 37.37 37.54 584,422 +0.73(+1.98%)
Jul 29, 2009 36.88 37.03 36.64 36.81 396,422 -0.28(-0.75%)
Jul 28, 2009 37.12 37.26 36.79 37.09 79,976 -0.22(-0.59%)
Jul 27, 2009 37.19 37.42 36.98 37.31 158,139 +0.10(+0.27%)
Jul 24, 2009 36.92 37.21 36.74 37.21 298,369 +0.16(+0.43%)
Jul 23, 2009 36.36 37.21 36.34 37.05 341,463 +0.89(+2.46%)
Jul 22, 2009 35.94 36.44 35.94 36.16 51,607 -0.13(-0.36%)
Jul 21, 2009 36.41 36.50 35.85 36.29 231,219 +0.16(+0.44%)
Jul 20, 2009 35.92 36.17 35.72 36.13 124,538 +0.69(+1.95%)
Jul 17, 2009 35.37 35.53 35.26 35.44 59,584 +0.00(+0.00%)
Jul 16, 2009 35.10 35.59 34.99 35.44 311,023 +0.29(+0.83%)
Jul 15, 2009 34.63 35.24 34.57 35.15 72,013 +1.21(+3.57%)
Jul 14, 2009 33.92 34.04 33.73 33.94 132,872 +0.27(+0.80%)
Jul 13, 2009 33.24 33.75 32.87 33.67 22,123 +0.56(+1.69%)
Jul 10, 2009 32.89 33.26 32.86 33.11 51,253 -0.28(-0.84%)
Jul 09, 2009 33.42 33.56 33.20 33.39 116,933 +0.29(+0.88%)
Jul 08, 2009 33.12 33.34 32.65 33.10 50,840 -0.09(-0.27%)
Jul 07, 2009 33.83 33.83 33.15 33.19 118,133 -0.68(-2.01%)
Jul 06, 2009 33.73 33.87 33.47 33.87 85,648 -0.03(-0.09%)
Jul 02, 2009 34.44 34.45 33.88 33.90 424,877 -1.06(-3.03%)
Jul 01, 2009 34.90 35.16 34.87 34.96 326,834 +0.47(+1.36%)
Jun 30, 2009 34.94 34.94 34.29 34.49 157,348 -0.28(-0.81%)
Jun 29, 2009 34.68 34.87 34.48 34.77 69,221 +0.25(+0.72%)
Jun 26, 2009 34.58 34.59 34.33 34.52 913,227 -0.11(-0.32%)
Jun 25, 2009 33.99 34.64 33.62 34.63 45,449 +0.89(+2.64%)
Jun 24, 2009 33.87 34.23 33.67 33.74 60,195 +0.16(+0.48%)
Jun 23, 2009 33.58 33.69 33.16 33.58 166,313 -0.14(-0.42%)
Jun 22, 2009 34.42 34.47 33.66 33.72 103,188 -1.04(-2.99%)
Jun 19, 2009 34.97 35.02 34.63 34.76 325,480 +0.19(+0.55%)
Jun 18, 2009 34.50 34.82 34.30 34.57 82,902 +0.09(+0.26%)
Jun 17, 2009 34.49 34.75 34.16 34.48 44,728 -0.14(-0.40%)
Jun 16, 2009 35.09 35.22 34.53 34.62 124,295 -0.45(-1.28%)
Jun 15, 2009 35.63 35.63 34.80 35.07 838,307 -1.15(-3.18%)
Jun 12, 2009 36.04 36.22 35.80 36.22 146,340 -0.05(-0.14%)
Jun 11, 2009 36.05 36.66 36.02 36.27 2,331,611 +0.46(+1.28%)
Jun 10, 2009 36.22 36.22 35.38 35.81 2,074,154 -0.05(-0.14%)
Jun 09, 2009 35.78 35.90 35.45 35.86 432,003 +0.36(+1.01%)
Jun 08, 2009 35.38 35.69 34.99 35.50 34,507 -0.05(-0.14%)
Jun 05, 2009 35.96 36.01 35.43 35.55 103,600 -0.20(-0.56%)
Jun 04, 2009 35.53 35.80 35.34 35.75 123,616 +0.31(+0.87%)
Jun 03, 2009 35.89 35.89 35.09 35.44 132,912 -0.70(-1.94%)
Jun 02, 2009 36.19 36.36 35.95 36.14 154,508 +0.03(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.